Bank Amar Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 324.00 | 324.00 | 314.00 | 316.00 | 275.43 | 3,206,600 |
| 2023-10-30 | 322.00 | 324.00 | 310.00 | 322.00 | 280.66 | 1,707,900 |
| 2023-10-27 | 318.00 | 322.00 | 318.00 | 320.00 | 278.92 | 288,100 |
| 2023-10-26 | 320.00 | 324.00 | 318.00 | 318.00 | 277.17 | 940,700 |
| 2023-10-25 | 318.00 | 322.00 | 316.00 | 320.00 | 278.92 | 1,050,800 |
| 2023-10-24 | 320.00 | 324.00 | 318.00 | 320.00 | 278.92 | 385,100 |
| 2023-10-23 | 322.00 | 326.00 | 320.00 | 322.00 | 280.66 | 1,079,700 |
| 2023-10-20 | 320.00 | 324.00 | 314.00 | 320.00 | 278.92 | 2,988,000 |
| 2023-10-19 | 320.00 | 322.00 | 312.00 | 320.00 | 278.92 | 1,818,300 |
| 2023-10-18 | 320.00 | 320.00 | 316.00 | 320.00 | 278.92 | 853,300 |
| 2023-10-17 | 318.00 | 320.00 | 312.00 | 320.00 | 278.92 | 1,155,500 |
| 2023-10-16 | 328.00 | 330.00 | 298.00 | 314.00 | 273.69 | 5,282,400 |
| 2023-10-13 | 328.00 | 332.00 | 320.00 | 328.00 | 285.89 | 11,833,600 |
| 2023-10-12 | 300.00 | 322.00 | 300.00 | 322.00 | 280.66 | 9,620,000 |
| 2023-10-11 | 290.00 | 304.00 | 290.00 | 300.00 | 261.49 | 5,089,200 |
| 2023-10-10 | 292.00 | 296.00 | 288.00 | 290.00 | 252.77 | 532,300 |
| 2023-10-09 | 294.00 | 294.00 | 282.00 | 292.00 | 254.51 | 3,463,900 |
| 2023-10-06 | 290.00 | 294.00 | 288.00 | 292.00 | 254.51 | 1,199,800 |
| 2023-10-05 | 292.00 | 296.00 | 290.00 | 292.00 | 254.51 | 658,800 |
| 2023-10-04 | 290.00 | 292.00 | 284.00 | 292.00 | 254.51 | 1,704,500 |
| 2023-10-03 | 292.00 | 298.00 | 286.00 | 292.00 | 254.51 | 2,038,800 |
| 2023-10-02 | 292.00 | 294.00 | 286.00 | 292.00 | 254.51 | 1,394,900 |
| 2023-09-29 | 294.00 | 294.00 | 290.00 | 292.00 | 254.51 | 739,900 |
| 2023-09-27 | 290.00 | 298.00 | 290.00 | 294.00 | 256.26 | 593,800 |
| 2023-09-26 | 304.00 | 308.00 | 290.00 | 290.00 | 252.77 | 3,599,100 |
| 2023-09-25 | 300.00 | 304.00 | 300.00 | 304.00 | 264.97 | 4,612,800 |
| 2023-09-22 | 296.00 | 302.00 | 296.00 | 300.00 | 261.49 | 2,332,400 |
| 2023-09-21 | 294.00 | 298.00 | 294.00 | 296.00 | 258.00 | 2,372,300 |
| 2023-09-20 | 292.00 | 300.00 | 292.00 | 294.00 | 256.26 | 5,551,800 |
| 2023-09-19 | 286.00 | 310.00 | 286.00 | 290.00 | 252.77 | 11,809,200 |
| 2023-09-18 | 280.00 | 288.00 | 280.00 | 286.00 | 249.28 | 3,714,700 |
| 2023-09-15 | 280.00 | 286.00 | 280.00 | 284.00 | 247.54 | 1,977,900 |
| 2023-09-14 | 282.00 | 286.00 | 280.00 | 284.00 | 247.54 | 1,086,200 |
| 2023-09-13 | 280.00 | 290.00 | 280.00 | 280.00 | 244.05 | 8,961,400 |
| 2023-09-12 | 282.00 | 288.00 | 278.00 | 280.00 | 244.05 | 6,945,300 |
| 2023-09-11 | 274.00 | 290.00 | 270.00 | 282.00 | 245.80 | 17,824,900 |
| 2023-09-08 | 276.00 | 280.00 | 274.00 | 274.00 | 238.82 | 8,719,200 |
| 2023-09-07 | 276.00 | 280.00 | 274.00 | 280.00 | 244.05 | 8,431,400 |
| 2023-09-06 | 278.00 | 280.00 | 276.00 | 278.00 | 242.31 | 1,869,100 |
| 2023-09-05 | 278.00 | 280.00 | 274.00 | 278.00 | 242.31 | 9,137,500 |
| 2023-09-04 | 272.00 | 290.00 | 270.00 | 278.00 | 242.31 | 12,323,500 |
| 2023-09-01 | 268.00 | 278.00 | 266.00 | 272.00 | 237.08 | 11,992,600 |
| 2023-08-31 | 270.00 | 278.00 | 266.00 | 268.00 | 233.59 | 10,256,900 |
| 2023-08-30 | 276.00 | 280.00 | 266.00 | 268.00 | 233.59 | 9,521,000 |
| 2023-08-29 | 274.00 | 278.00 | 270.00 | 276.00 | 240.57 | 5,990,200 |
| 2023-08-28 | 282.00 | 286.00 | 272.00 | 274.00 | 238.82 | 10,321,800 |
| 2023-08-25 | 284.00 | 290.00 | 282.00 | 282.00 | 245.80 | 8,438,500 |
| 2023-08-24 | 286.00 | 290.00 | 282.00 | 284.00 | 247.54 | 11,021,500 |
| 2023-08-23 | 286.00 | 292.00 | 284.00 | 288.00 | 251.03 | 11,182,400 |
| 2023-08-22 | 288.00 | 290.00 | 282.00 | 288.00 | 251.03 | 10,771,600 |
| 2023-08-21 | 286.00 | 292.00 | 284.00 | 288.00 | 251.03 | 7,958,000 |
| 2023-08-18 | 284.00 | 290.00 | 280.00 | 288.00 | 251.03 | 8,426,300 |
| 2023-08-16 | 286.00 | 290.00 | 282.00 | 284.00 | 247.54 | 8,681,700 |
| 2023-08-15 | 286.00 | 292.00 | 284.00 | 284.00 | 247.54 | 7,585,500 |
| 2023-08-14 | 282.00 | 290.00 | 280.00 | 288.00 | 251.03 | 8,385,500 |
| 2023-08-11 | 288.00 | 292.00 | 280.00 | 280.00 | 244.05 | 5,747,800 |
| 2023-08-10 | 286.00 | 292.00 | 280.00 | 286.00 | 249.28 | 7,443,700 |
| 2023-08-09 | 294.00 | 296.00 | 282.00 | 286.00 | 249.28 | 10,161,300 |
| 2023-08-08 | 296.00 | 296.00 | 290.00 | 294.00 | 256.26 | 6,128,900 |
| 2023-08-07 | 298.00 | 302.00 | 294.00 | 296.00 | 258.00 | 7,125,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 3.9000 IDR |
| 2026-06-29 | 6.1100 IDR |
| 2025-12-23 | 1.5400 IDR |
| 2025-08-08 | 3.2000 IDR |
| 2025-06-26 | 5.3000 IDR |
| 2024-12-27 | 1.4000 IDR |
| 2024-08-09 | 2.6500 IDR |
| 2024-06-07 | 3.0391 IDR |
| 2020-09-04 | 3.6668 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.